Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | JPY | 3,870 | 3,985 | 3,855 | 3,955 | 3,955 | +105 (+2.73%) | 50,600 |
18 Oct 2022 | JPY | 3,840 | 3,885 | 3,795 | 3,850 | 3,850 | +110 (+2.94%) | 55,300 |
17 Oct 2022 | JPY | 3,700 | 3,745 | 3,685 | 3,740 | 3,740 | -5 (-0.13%) | 32,700 |
14 Oct 2022 | JPY | 3,780 | 3,820 | 3,745 | 3,745 | 3,745 | +35 (+0.94%) | 72,500 |
13 Oct 2022 | JPY | 3,770 | 3,775 | 3,685 | 3,710 | 3,710 | -105 (-2.75%) | 46,700 |
12 Oct 2022 | JPY | 3,795 | 3,850 | 3,770 | 3,815 | 3,815 | +30 (+0.79%) | 41,200 |
11 Oct 2022 | JPY | 3,750 | 3,830 | 3,720 | 3,785 | 3,785 | -75 (-1.94%) | 95,500 |
7 Oct 2022 | JPY | 3,925 | 3,925 | 3,850 | 3,860 | 3,860 | -135 (-3.38%) | 57,900 |
6 Oct 2022 | JPY | 3,955 | 4,030 | 3,955 | 3,995 | 3,995 | +25 (+0.63%) | 42,900 |
5 Oct 2022 | JPY | 4,030 | 4,090 | 3,970 | 3,970 | 3,970 | +10 (+0.25%) | 42,000 |
4 Oct 2022 | JPY | 3,910 | 3,960 | 3,880 | 3,960 | 3,960 | +150 (+3.94%) | 83,000 |
3 Oct 2022 | JPY | 3,800 | 3,845 | 3,685 | 3,810 | 3,810 | -50 (-1.30%) | 71,600 |
30 Sep 2022 | JPY | 4,015 | 4,015 | 3,840 | 3,860 | 3,860 | -240 (-5.85%) | 92,700 |
29 Sep 2022 | JPY | 4,000 | 4,110 | 3,985 | 4,100 | 4,100 | +135 (+3.40%) | 63,900 |
28 Sep 2022 | JPY | 4,150 | 4,150 | 3,905 | 3,965 | 3,965 | -135 (-3.29%) | 168,200 |
27 Sep 2022 | JPY | 4,100 | 4,115 | 4,010 | 4,100 | 4,100 | +50 (+1.23%) | 67,400 |
26 Sep 2022 | JPY | 4,030 | 4,100 | 4,025 | 4,050 | 4,050 | -50 (-1.22%) | 72,300 |
22 Sep 2022 | JPY | 4,000 | 4,115 | 3,990 | 4,100 | 4,100 | +50 (+1.23%) | 76,600 |
21 Sep 2022 | JPY | 4,050 | 4,075 | 4,015 | 4,050 | 4,050 | -50 (-1.22%) | 44,700 |
20 Sep 2022 | JPY | 4,170 | 4,190 | 4,055 | 4,100 | 4,100 | -90 (-2.15%) | 62,100 |
16 Sep 2022 | JPY | 4,105 | 4,190 | 4,075 | 4,190 | 4,190 | +170 (+4.23%) | 151,700 |
15 Sep 2022 | JPY | 4,000 | 4,055 | 3,965 | 4,020 | 4,020 | +55 (+1.39%) | 39,400 |
14 Sep 2022 | JPY | 3,970 | 4,020 | 3,930 | 3,965 | 3,965 | -110 (-2.70%) | 25,600 |
13 Sep 2022 | JPY | 4,095 | 4,130 | 4,055 | 4,075 | 4,075 | +15 (+0.37%) | 33,700 |
12 Sep 2022 | JPY | 4,020 | 4,060 | 4,005 | 4,060 | 4,060 | +70 (+1.75%) | 37,900 |
9 Sep 2022 | JPY | 3,975 | 4,035 | 3,975 | 3,990 | 3,990 | 0.0 (0.0%) | 28,400 |
8 Sep 2022 | JPY | 4,045 | 4,050 | 3,980 | 3,990 | 3,990 | +20 (+0.50%) | 38,700 |
7 Sep 2022 | JPY | 3,980 | 4,005 | 3,915 | 3,970 | 3,970 | -35 (-0.87%) | 33,800 |
6 Sep 2022 | JPY | 4,025 | 4,055 | 3,980 | 4,005 | 4,005 | +25 (+0.63%) | 35,400 |
5 Sep 2022 | JPY | 3,840 | 4,000 | 3,840 | 3,980 | 3,980 | +90 (+2.31%) | 37,200 |